[8750 東証1部] 第一生命ホールディングス 日足 時系列データ

[8750 東証1部] 第一生命ホールディングス (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172160.002173.502126.502134.50664880014269632300
2017-11-162100.002163.502100.002144.00701940014991230150
2017-11-152149.002157.502108.002122.501088980023166919800
2017-11-142074.502095.002058.502077.00598490012422563600
2017-11-132116.002121.502076.502080.00563260011792553400
2017-11-102095.502125.502094.002112.00597550012608634950
2017-11-092125.502173.002102.002134.50854330018250266150
2017-11-082149.002149.002106.502128.50675610014354174750
2017-11-072140.002176.002121.502163.5045481009802466800
2017-11-062180.502185.002143.502153.00655380014170450350
2017-11-022175.002189.502152.002189.0039422008570527100
2017-11-012161.002183.502151.502171.00508850011031337750
2017-10-312156.002157.002126.002142.50678500014535616150
2017-10-302177.002191.002164.002183.00776040016923170600
2017-10-272200.002217.002181.002189.50620440013622224800
2017-10-262159.002178.002147.502168.5043265009362374650
2017-10-252175.002201.502145.002159.50965680021026635400
2017-10-242144.502149.002118.502141.50509340010870467300
2017-10-232141.002171.502139.502145.50994940021416628550
2017-10-202075.002104.502060.002094.50578040012076367250
2017-10-192078.502103.002078.002089.00596870012476540600
2017-10-182070.002076.002047.002060.0036774007575178050
2017-10-172090.002104.002062.502075.00575890011987358800
2017-10-162060.502085.002045.002073.00615920012766316350
2017-10-132040.502053.502031.502044.50591890012089479700
2017-10-122071.002075.502036.002045.00682600013988946300
2017-10-112066.002087.502060.002080.00495420010289077050
2017-10-102045.002073.002026.002071.50736760015146100750
2017-10-062040.002075.002038.002065.00763550015744071500
2017-10-052038.002043.002006.002020.00613870012382877550
2017-10-042065.002081.502037.502046.00758600015592062750
2017-10-032049.002059.502035.502054.00498330010212864650
2017-10-022027.002052.502022.002040.00607010012383340500
2017-09-292003.002032.002003.002019.00569740011506466550
2017-09-282030.002033.002004.502024.501178040023799006050
2017-09-271934.501984.001929.501972.00763060015022493600
2017-09-261919.501949.001908.001923.50714030013786140350
2017-09-251943.501946.001919.001922.0045915008835027400
2017-09-221934.501939.001913.001929.50566500010905031100
2017-09-211970.001983.501932.001935.501064550020787094800
2017-09-201900.001935.001900.001915.50712530013672266050
2017-09-191912.501925.001895.001899.501347870025733747050
2017-09-151801.501839.001799.501832.50799050014599937600
2017-09-141805.501835.001800.501817.50680040012369863700
2017-09-131803.001835.001799.001807.00824060014954265050
2017-09-121768.501804.501756.501778.00960110017121013650
2017-09-111733.001756.001721.001723.50668030011619352300
2017-09-081700.001713.501693.001701.50625540010641489600
2017-09-071741.501753.501720.501722.0040586007032876300
2017-09-061721.001728.501707.001726.0054139009307920100
2017-09-051764.001767.001741.001747.5033754005909904900
2017-09-041760.001766.501754.001759.5039631006975531700
2017-09-011770.001776.001750.001768.0052200009208518600
2017-08-311759.001791.501757.501770.00665310011798137100
2017-08-301755.001758.501741.001748.5038175006682608350
2017-08-291747.001754.501731.001749.50580370010133480400
2017-08-281783.501786.501754.001767.5050919008987805300
2017-08-251784.001794.501774.001781.5039364007029977550
2017-08-241772.501786.001763.001770.5049523008786322700
2017-08-231810.001817.501778.501779.5053903009686981300
2017-08-221763.001790.001753.001784.00631450011222084400
2017-08-211817.001818.001778.001783.50624570011177956050
2017-08-181806.501818.001790.501812.00932440016839676200
2017-08-171868.001868.501837.001862.0051095009466295900
2017-08-161879.001889.001874.001878.5026462004979749100
2017-08-151886.501912.501878.501879.5052618009950331450
2017-08-141866.001876.001855.501866.00716830013374290900
2017-08-101917.001929.001881.501902.50594040011272295150
2017-08-091927.001934.001889.001922.0050342009616826150
2017-08-081930.001931.001907.001928.0037162007137708550
2017-08-071945.001955.001928.501931.5031758006162896150
2017-08-041922.001928.501906.501924.0036832007063870150
2017-08-031940.001940.001915.001932.0029746005733920700
2017-08-021954.001959.001925.501927.5039404007645002850
2017-08-011911.001948.501908.001937.0044960008689387050
2017-07-311916.001941.001910.501911.0042690008205881850
2017-07-281926.501927.501914.001920.0032663006271454400
2017-07-271931.001946.001907.501930.50531210010238891800
2017-07-261952.001968.501936.001939.5049933009740748000
2017-07-251937.001955.501925.501927.0041650008078173650
2017-07-241930.001935.501911.001931.00751900014465839300
2017-07-211953.001964.001947.501963.5042350008287949600
2017-07-201961.001995.501959.001976.5040896008092243800
2017-07-191961.001979.001949.501974.50577590011349682450
2017-07-181993.501996.001956.501993.50839870016612475900
2017-07-142010.002035.002003.002025.50499330010077225000
2017-07-132061.502065.002003.502016.00736080014854424200
2017-07-122057.502062.502043.502060.0034952007178144200
2017-07-112073.002075.502058.002067.5029671006130603900
2017-07-102089.002090.502054.502075.0038742008027242100
2017-07-072035.002095.002030.502072.50930300019305337150
2017-07-062055.002056.502033.002042.50510770010438974300
2017-07-052052.502058.502028.002056.50676110013843925900
2017-07-042066.002071.002022.002031.50692380014148117050
2017-07-032011.002020.001991.502016.00516910010390654250
2017-06-302001.002041.001999.002026.50820980016601258450
2017-06-292027.002029.001998.502002.50767670015462753500
2017-06-281979.001984.001960.501967.00663710013083418950
2017-06-271937.001955.001931.001939.0042358008228925100
2017-06-261943.001943.501925.001931.0029157005635066150
2017-06-231941.501953.501931.501948.0025575004976236750
2017-06-221963.501965.501936.001945.5039886007761801450
2017-06-211972.001979.501949.001967.0050202009860397250
2017-06-202002.502020.501975.001975.00674870013493135000
2017-06-191971.501981.001960.501962.5034900006865122000
2017-06-161976.001997.501962.501975.001191040023567755500
2017-06-151955.001964.501912.501940.00764170014805055200
2017-06-141988.501990.001960.501970.00544660010741084300
2017-06-131984.002006.501977.501993.5037637007503776300
2017-06-122000.002041.001990.501993.00955460019219719750
2017-06-091946.001975.001934.501960.50837450016385912450
2017-06-081915.501969.501906.501935.001062120020561498300
2017-06-071872.001895.001858.001886.5050344009465795650
2017-06-061883.001917.501880.501888.50565310010743207850
2017-06-051925.001930.001886.001897.50642430012198561850
2017-06-021868.501943.001863.001942.001276080024499512400
2017-06-011857.001870.501848.501852.50610200011342891650
2017-05-311823.501850.501810.001844.5047331008687356600
2017-05-301837.501839.501823.001835.0026186004799193400
2017-05-291838.501841.501820.001837.0029896005483045500
2017-05-261836.001849.001832.501838.0041849007703407850
2017-05-251831.001840.501816.501836.0046722008552488350
2017-05-241850.001855.501835.001841.0044398008184868800
2017-05-231825.501837.001818.501826.5036495006671504600
2017-05-221823.501846.001823.501832.5044921008240780800
2017-05-191785.001831.001782.001822.50902740016350557700
2017-05-181788.501792.001761.001767.001568480027814015500
2017-05-171907.001915.001851.001858.00972040018127371400
2017-05-161977.501980.001920.001934.50608150011843498500
2017-05-151932.001943.001909.501937.50669920012904260150
2017-05-121969.501970.001940.501960.0043790008560059550
2017-05-111989.001990.001951.501970.00544550010712349250
2017-05-101985.001988.001961.501978.5049716009814186000
2017-05-092005.502020.001980.501986.00577530011512438000
2017-05-081983.502017.001976.502001.50983650019680379450
2017-05-021910.001956.001910.001931.00566610010976589350
2017-05-011900.001927.001886.501921.5043205008268686050
2017-04-281925.001931.501875.001896.00674160012780395800
2017-04-271909.501928.501893.001925.00579000011087525200
2017-04-261920.001955.001915.001937.00957430018520173450
2017-04-251843.501911.501843.501893.001056060019950609400
2017-04-241872.001877.001828.001833.00594550010960532050
2017-04-211832.501841.501811.501826.50700460012781894000
2017-04-201772.501808.001760.501787.50839090014992338350
2017-04-191783.001797.001773.001781.50861290015373306200
2017-04-181839.501858.001797.501802.0051284009335209050
2017-04-171781.501808.501771.001807.5044593008000443450
2017-04-141795.001830.001777.001808.5048287008727318100
2017-04-131792.001816.001780.001814.00923630016596272050
2017-04-121848.001857.001825.501848.00652780012021892700
2017-04-111850.001884.501843.501884.5045303008471197750
2017-04-101870.001889.001855.001875.00665690012447277300
2017-04-071886.001899.001840.501857.00793060014796058700
2017-04-061870.501878.001851.001860.00674220012554984750
2017-04-051906.501907.501853.501888.00845510015867025550
2017-04-041895.001916.501868.001897.001149260021731075950
2017-04-031993.501996.001921.001947.501128880021997689500
2017-03-312040.002059.001996.501996.50534260010804096550
2017-03-302015.502036.502006.002015.5041621008406154500
2017-03-292065.502068.502016.502027.0042893008727724900
2017-03-282049.502073.502034.502062.50529920010904404850
2017-03-272035.502042.002002.502023.50831130016799840800
2017-03-242056.002105.002053.002085.50578720012069267800
2017-03-232040.502079.002035.502064.00603710012440592350
2017-03-222081.002107.502052.002054.001203980024938563550
2017-03-212207.002210.502161.002191.00570020012450382250
2017-03-172200.002242.002195.502231.00753680016749350450
2017-03-162250.002262.002214.502243.001124680025198706600
2017-03-152284.002330.002280.002324.5033565007751997450
2017-03-142319.502326.502307.002308.5032264007464648050
2017-03-132339.002340.002304.002312.50465790010799668600
2017-03-102300.002348.502292.002343.001018810023689650150
2017-03-092278.002280.002248.502263.50462650010477400850
2017-03-082225.002252.502223.002244.0038716008667447950
2017-03-072230.502234.502212.002223.0034021007562715750
2017-03-062236.002243.502218.002223.0044466009907135300
2017-03-032278.002278.002239.002257.00555680012548817650
2017-03-022300.002315.502250.502256.501168560026595085250
2017-03-012139.502177.002132.002169.50630410013631486100
2017-02-282132.002143.002110.002112.50537900011429732950
2017-02-272120.002137.502077.002110.50888260018700645500
2017-02-242180.002204.502157.002175.00605880013206147950
2017-02-232237.502239.502193.502206.00498850011005233500
2017-02-222237.002245.002221.002232.5034950007807948800
2017-02-212204.502232.502200.502226.0025716005711843200
2017-02-202194.002223.002186.002206.5034725007659092600
2017-02-172233.502234.502202.502221.00526130011651349800
2017-02-162230.002244.002218.502241.00602520013461472100
2017-02-152200.002247.502195.502225.00864380019253102550
2017-02-142161.502165.502122.502128.50494290010597675450
2017-02-132184.002197.002141.502144.00505890010916986600
2017-02-102129.002170.502105.502154.50858780018444452900
2017-02-092076.002095.002057.002072.5041045008534432150
2017-02-082108.502127.502070.502095.5045535009530478900
2017-02-072098.002102.502066.502092.00625620013046763350
2017-02-062133.002155.002113.502124.00758500016166060050
2017-02-032059.502149.002059.002100.501232760026039188050
2017-02-022085.002085.002055.002070.0042882008875894450
2017-02-012040.002076.002024.002066.5046534009552700350
2017-01-312058.002091.002052.002062.00600690012446221000
2017-01-302070.502094.502059.002086.5040811008492806600
2017-01-272100.002134.002079.002093.00911020019139354050
2017-01-262023.502098.002021.502090.501062740021975409150
2017-01-252005.002012.001986.001992.00563020011245754500
2017-01-241999.002000.001958.501965.00741070014617178850
2017-01-232031.002046.502011.002029.00640360012982713450
2017-01-202024.002082.502020.502064.00798060016450872500
2017-01-192011.502046.502007.002011.50815330016498143550
2017-01-181913.501962.501903.001957.50628450012151332250
2017-01-171976.501977.501939.501953.5043244008464070050
2017-01-161999.502011.001969.501976.5041331008200793600
2017-01-131979.002013.501975.501999.0044792008937797250
2017-01-121976.001999.501972.501990.00589780011716959200
2017-01-111999.502001.501975.001989.0037561007467521700
2017-01-102004.002020.501975.501979.50618560012298223950
2017-01-061990.002030.501990.002028.50567340011412395350
2017-01-052042.002068.002029.502039.00823260016862404950
2017-01-041984.502023.501974.502014.00768250015444647750
2016-12-301915.001952.001912.001946.0037342007233480400
2016-12-291950.001958.501921.501943.50540980010480703750
2016-12-281960.001968.501939.001953.5039354007689545100
2016-12-271950.501986.001938.501956.0043833008612791150
2016-12-261962.501975.001945.501950.0031411006147134850
2016-12-221977.501980.001937.001962.00607350011876659050
2016-12-212019.002033.501971.501979.50751940014970577700
2016-12-202035.002036.001969.501997.50831870016607127750
2016-12-192037.002077.502035.002052.00539550011094906950
2016-12-162077.502087.502056.002063.501011890020965167400
2016-12-152040.002081.502012.002030.50877610017907969350
2016-12-142015.502016.501977.502010.50505020010097113550
2016-12-131999.502014.501960.002013.00656400013080019900
2016-12-122028.002078.501986.002015.001126620022891455250
2016-12-091980.002003.501966.001995.50725800014432513450
2016-12-081980.001989.501966.001979.50717180014178698350
2016-12-071941.001954.001924.501943.50516280010020568450
2016-12-061920.001943.501910.501928.00744270014343234000
2016-12-051919.001923.001883.001893.50621950011814585300
2016-12-021881.001947.001880.001931.00945810018208636100
2016-12-011900.001923.501880.001890.00999970018998690250
2016-11-301855.001855.001828.501833.50645660011879121850
2016-11-291853.001857.501826.001848.00726740013395166350
2016-11-281820.501875.501809.001874.50623770011532204900
2016-11-251889.501903.501839.501864.50770000014397128400
2016-11-241905.501915.001882.001886.00660260012540521150
2016-11-221865.501873.501849.501869.5053632009988592900
2016-11-211850.001881.501835.001865.00728040013580736200
2016-11-181879.501895.001813.001830.501033880019055895850
2016-11-171815.001846.501793.501844.501396620025420500950
2016-11-161818.001858.501801.501849.501672200030729834250
2016-11-151801.001813.001739.001760.501210720021383016200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter